NASDAQ:BIOL
Biolase Stock Price (Quote)
$0.139
-0.0095 (-6.40%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.126 | $0.257 | Friday, 19th Apr 2024 BIOL stock ended at $0.139. This is 6.40% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 15.54% from a day low at $0.126 to a day high of $0.145. |
| 90 days | $0.126 | $0.95 | |
| 52 weeks | $0.126 | $32.09 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-07 | $0.540 | $0.540 | $0.355 | $0.370 | 1 082 915 |
| 2024-02-06 | $0.700 | $0.721 | $0.510 | $0.517 | 745 351 |
| 2024-02-05 | $0.710 | $0.750 | $0.700 | $0.700 | 61 370 |
| 2024-02-02 | $0.747 | $0.790 | $0.690 | $0.700 | 120 977 |
| 2024-02-01 | $0.750 | $0.791 | $0.741 | $0.751 | 39 942 |
| 2024-01-31 | $0.81 | $0.87 | $0.740 | $0.746 | 273 241 |
| 2024-01-30 | $0.82 | $0.86 | $0.81 | $0.81 | 60 566 |
| 2024-01-29 | $0.93 | $0.93 | $0.81 | $0.83 | 79 889 |
| 2024-01-26 | $0.88 | $0.90 | $0.84 | $0.89 | 43 513 |
| 2024-01-25 | $0.87 | $0.88 | $0.80 | $0.85 | 85 343 |
| 2024-01-24 | $0.86 | $0.90 | $0.86 | $0.88 | 49 571 |
| 2024-01-23 | $0.93 | $0.95 | $0.86 | $0.86 | 87 597 |
| 2024-01-22 | $0.90 | $0.92 | $0.88 | $0.92 | 43 423 |
| 2024-01-19 | $1.02 | $1.05 | $0.88 | $0.89 | 151 553 |
| 2024-01-18 | $1.05 | $1.05 | $1.01 | $1.03 | 27 723 |
| 2024-01-17 | $1.01 | $1.03 | $1.01 | $1.03 | 30 729 |
| 2024-01-16 | $1.05 | $1.06 | $1.00 | $1.03 | 61 548 |
| 2024-01-12 | $1.05 | $1.05 | $1.03 | $1.04 | 25 069 |
| 2024-01-11 | $1.13 | $1.13 | $1.03 | $1.03 | 51 024 |
| 2024-01-10 | $1.12 | $1.12 | $1.06 | $1.10 | 39 762 |
| 2024-01-09 | $1.14 | $1.14 | $1.09 | $1.13 | 51 789 |
| 2024-01-08 | $1.10 | $1.13 | $1.06 | $1.13 | 70 763 |
| 2024-01-05 | $1.13 | $1.13 | $1.02 | $1.09 | 145 150 |
| 2024-01-04 | $1.10 | $1.11 | $1.06 | $1.08 | 57 506 |
| 2024-01-03 | $1.12 | $1.13 | $1.06 | $1.10 | 140 325 |
